富国中证港股通互联网ETF sz.159792
0.64
0.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.70 | 0.70 | 0.68 | 0.68 | -4.08% | 37.18 | 5.65% |
| 2026-03-20 | 0.73 | 0.73 | 0.71 | 0.71 | -3.92% | 29.54 | 4.27% |
| 2026-03-19 | 0.74 | 0.75 | 0.74 | 0.74 | -2.63% | 19.86 | 2.78% |
| 2026-03-18 | 0.75 | 0.76 | 0.74 | 0.76 | +0.53% | 19.72 | 2.72% |
| 2026-03-17 | 0.76 | 0.77 | 0.75 | 0.76 | +0.13% | 18.84 | 2.54% |
| 2026-03-16 | 0.74 | 0.76 | 0.73 | 0.75 | +2.45% | 20.85 | 2.87% |
| 2026-03-13 | 0.73 | 0.74 | 0.73 | 0.74 | +0.14% | 12.90 | 1.79% |
| 2026-03-12 | 0.74 | 0.75 | 0.73 | 0.73 | -1.61% | 13.37 | 1.85% |
| 2026-03-11 | 0.76 | 0.76 | 0.74 | 0.75 | -0.66% | 17.92 | 2.44% |
| 2026-03-10 | 0.75 | 0.75 | 0.74 | 0.75 | +2.45% | 28.31 | 3.82% |
| 2026-03-09 | 0.71 | 0.74 | 0.71 | 0.73 | -0.41% | 35.74 | 4.99% |
| 2026-03-06 | 0.71 | 0.74 | 0.71 | 0.74 | +2.79% | 36.21 | 4.95% |
| 2026-03-05 | 0.73 | 0.73 | 0.71 | 0.72 | 0.00% | 40.87 | 5.60% |
| 2026-03-04 | 0.72 | 0.73 | 0.71 | 0.72 | -1.65% | 31.02 | 4.25% |
| 2026-03-03 | 0.75 | 0.75 | 0.73 | 0.73 | -1.75% | 36.69 | 4.90% |
| 2026-03-02 | 0.76 | 0.76 | 0.74 | 0.74 | -4.38% | 42.92 | 5.66% |
| 2026-02-27 | 0.77 | 0.78 | 0.77 | 0.78 | +0.26% | 27.18 | 3.45% |
| 2026-02-26 | 0.80 | 0.80 | 0.77 | 0.77 | -2.52% | 35.20 | 4.42% |
| 2026-02-25 | 0.80 | 0.80 | 0.79 | 0.79 | -0.38% | 28.42 | 3.49% |
| 2026-02-24 | 0.82 | 0.83 | 0.79 | 0.80 | -4.44% | 28.94 | 3.58% |